Consumer Discretionary Se... (XLY)
AMEX: XLY
· Real-Time Price · USD
233.60
0.97 (0.42%)
At close: Aug 26, 2025, 3:59 PM
233.51
-0.04%
After-hours: Aug 26, 2025, 07:50 PM EDT
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 232.26 | 233.50 | 231.65 | 232.63 | 232.63 | -0.20% | 4,914,338 |
| Aug 22, 2025 | 227.34 | 233.21 | 227.01 | 233.10 | 233.10 | 3.04% | 7,466,885 |
| Aug 21, 2025 | 226.45 | 226.83 | 224.95 | 226.23 | 226.23 | -0.59% | 5,058,511 |
| Aug 20, 2025 | 230.33 | 230.88 | 226.18 | 227.58 | 227.58 | -0.99% | 7,651,800 |
| Aug 19, 2025 | 230.00 | 232.06 | 229.33 | 229.85 | 229.85 | -0.05% | 5,921,661 |
| Aug 18, 2025 | 228.58 | 230.31 | 228.58 | 229.96 | 229.96 | 0.40% | 4,646,590 |
| Aug 15, 2025 | 230.79 | 231.03 | 228.23 | 229.04 | 229.04 | -0.24% | 4,673,456 |
| Aug 14, 2025 | 228.54 | 229.96 | 228.30 | 229.59 | 229.59 | -0.11% | 5,622,349 |
| Aug 13, 2025 | 227.59 | 230.18 | 227.35 | 229.85 | 229.85 | 1.37% | 6,277,708 |
| Aug 12, 2025 | 226.06 | 227.00 | 224.46 | 226.74 | 226.74 | 1.06% | 4,895,751 |
| Aug 11, 2025 | 224.34 | 225.50 | 223.98 | 224.36 | 224.36 | 0.26% | 4,843,220 |
| Aug 8, 2025 | 223.53 | 224.88 | 223.39 | 223.78 | 223.78 | 0.17% | 5,054,595 |
| Aug 7, 2025 | 224.02 | 225.04 | 221.51 | 223.39 | 223.39 | -0.03% | 6,063,943 |
| Aug 6, 2025 | 219.56 | 223.56 | 219.26 | 223.46 | 223.46 | 2.08% | 5,864,528 |
| Aug 5, 2025 | 218.95 | 220.29 | 218.27 | 218.91 | 218.91 | 0.13% | 5,510,821 |
| Aug 4, 2025 | 217.75 | 218.97 | 217.06 | 218.63 | 218.63 | 1.18% | 6,320,100 |
| Aug 1, 2025 | 216.53 | 217.30 | 214.75 | 216.09 | 216.09 | -2.41% | 11,330,200 |
| Jul 31, 2025 | 224.28 | 224.66 | 221.13 | 221.43 | 221.43 | -0.79% | 6,864,312 |
| Jul 30, 2025 | 224.95 | 225.36 | 221.95 | 223.20 | 223.20 | -0.63% | 6,873,004 |
| Jul 29, 2025 | 226.22 | 226.26 | 224.12 | 224.62 | 224.62 | -0.69% | 5,506,397 |